富士急行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,086 | 1,116 | 1,085 | 1,109 | +26 | +2.4% | 275,000 |
| 2015/07/14 | 1,090 | 1,090 | 1,072 | 1,083 | +27 | +2.6% | 204,000 |
| 2015/07/13 | 1,056 | 1,074 | 1,049 | 1,056 | +14 | +1.3% | 265,000 |
| 2015/07/10 | 1,055 | 1,064 | 1,039 | 1,042 | -4 | -0.4% | 217,000 |
| 2015/07/09 | 1,050 | 1,054 | 1,021 | 1,046 | -11 | -1% | 287,000 |
| 2015/07/08 | 1,090 | 1,098 | 1,057 | 1,057 | -42 | -3.8% | 238,000 |
| 2015/07/07 | 1,088 | 1,105 | 1,088 | 1,099 | +14 | +1.3% | 143,000 |
| 2015/07/06 | 1,086 | 1,093 | 1,081 | 1,085 | -1 | -0.1% | 189,000 |
| 2015/07/03 | 1,074 | 1,099 | 1,070 | 1,086 | +4 | +0.4% | 171,000 |
| 2015/07/02 | 1,088 | 1,088 | 1,066 | 1,082 | +30 | +2.9% | 185,000 |
| 2015/07/01 | 1,073 | 1,075 | 1,047 | 1,052 | -9 | -0.8% | 238,000 |
| 2015/06/30 | 1,078 | 1,085 | 1,049 | 1,061 | -14 | -1.3% | 383,000 |
| 2015/06/29 | 1,100 | 1,102 | 1,075 | 1,075 | -22 | -2% | 174,000 |
| 2015/06/26 | 1,096 | 1,106 | 1,088 | 1,097 | +1 | +0.1% | 201,000 |
| 2015/06/25 | 1,139 | 1,139 | 1,093 | 1,096 | -38 | -3.4% | 293,000 |
| 2015/06/24 | 1,147 | 1,149 | 1,132 | 1,134 | -12 | -1% | 250,000 |
| 2015/06/23 | 1,168 | 1,168 | 1,141 | 1,146 | -19 | -1.6% | 284,000 |
| 2015/06/22 | 1,147 | 1,168 | 1,145 | 1,165 | +4 | +0.3% | 217,000 |
| 2015/06/19 | 1,162 | 1,186 | 1,157 | 1,161 | -16 | -1.4% | 205,000 |
| 2015/06/18 | 1,173 | 1,182 | 1,167 | 1,177 | +2 | +0.2% | 216,000 |
| 2015/06/17 | 1,171 | 1,189 | 1,171 | 1,175 | +1 | +0.1% | 72,000 |
| 2015/06/16 | 1,178 | 1,185 | 1,170 | 1,174 | -4 | -0.3% | 49,000 |
| 2015/06/15 | 1,175 | 1,187 | 1,162 | 1,178 | -13 | -1.1% | 51,000 |
| 2015/06/12 | 1,186 | 1,202 | 1,185 | 1,191 | -7 | -0.6% | 163,000 |
| 2015/06/11 | 1,184 | 1,204 | 1,180 | 1,198 | +33 | +2.8% | 141,000 |
| 2015/06/10 | 1,189 | 1,189 | 1,163 | 1,165 | -6 | -0.5% | 66,000 |
| 2015/06/09 | 1,190 | 1,199 | 1,164 | 1,171 | -33 | -2.7% | 135,000 |
| 2015/06/08 | 1,195 | 1,212 | 1,193 | 1,204 | -14 | -1.1% | 124,000 |
| 2015/06/05 | 1,141 | 1,237 | 1,141 | 1,218 | +60 | +5.2% | 411,000 |
| 2015/06/04 | 1,125 | 1,165 | 1,125 | 1,158 | +35 | +3.1% | 234,000 |
| 2015/06/03 | 1,120 | 1,124 | 1,111 | 1,123 | +3 | +0.3% | 57,000 |
| 2015/06/02 | 1,120 | 1,125 | 1,114 | 1,120 | -3 | -0.3% | 74,000 |
| 2015/06/01 | 1,112 | 1,126 | 1,112 | 1,123 | -4 | -0.4% | 35,000 |
| 2015/05/29 | 1,118 | 1,129 | 1,116 | 1,127 | +22 | +2% | 145,000 |
| 2015/05/28 | 1,101 | 1,130 | 1,098 | 1,105 | -7 | -0.6% | 105,000 |
| 2015/05/27 | 1,095 | 1,118 | 1,082 | 1,112 | +18 | +1.6% | 82,000 |
| 2015/05/26 | 1,088 | 1,097 | 1,088 | 1,094 | -2 | -0.2% | 37,000 |
| 2015/05/25 | 1,101 | 1,103 | 1,086 | 1,096 | -5 | -0.5% | 72,000 |
| 2015/05/22 | 1,104 | 1,105 | 1,073 | 1,101 | -4 | -0.4% | 122,000 |
| 2015/05/21 | 1,115 | 1,127 | 1,105 | 1,105 | -22 | -2% | 86,000 |
| 2015/05/20 | 1,125 | 1,130 | 1,107 | 1,127 | +11 | +1% | 105,000 |
| 2015/05/19 | 1,092 | 1,129 | 1,092 | 1,116 | +24 | +2.2% | 135,000 |
| 2015/05/18 | 1,125 | 1,125 | 1,089 | 1,092 | -17 | -1.5% | 94,000 |
| 2015/05/15 | 1,091 | 1,112 | 1,091 | 1,109 | +31 | +2.9% | 101,000 |
| 2015/05/14 | 1,065 | 1,096 | 1,065 | 1,078 | +14 | +1.3% | 195,000 |
| 2015/05/13 | 1,056 | 1,068 | 1,042 | 1,064 | +5 | +0.5% | 211,000 |
| 2015/05/12 | 1,072 | 1,085 | 1,059 | 1,059 | -13 | -1.2% | 70,000 |
| 2015/05/11 | 1,056 | 1,081 | 1,052 | 1,072 | +16 | +1.5% | 151,000 |
| 2015/05/08 | 1,060 | 1,078 | 1,052 | 1,056 | -4 | -0.4% | 227,000 |
| 2015/05/07 | 1,098 | 1,116 | 1,055 | 1,060 | -56 | -5% | 158,000 |
2401～
2450
件表示中 / 3699件
類似銘柄と比較する
現在ご覧いただいている「富士急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 富士急 | 208,300円 | +5.0% | +4.0% | 1.44% | 20.87倍 | 3.10倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| 丸全運 | 633,000円 | +5.8% | +4.6% | 2.69% | 10.30倍 | 0.95倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| ＳＢＳＨＤ | 274,300円 | +8.2% | +8.9% | 3.10% | 9.72倍 | 1.23倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 248,200円 | +3.7% | +1.7% | 3.95% | 11.32倍 | 1.05倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
市場注目の銘柄
チャート関連のコラム
